Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 10:23AM ET - U.S. Markets close in 5 hours and 37 minutes. Dow Up 0.23% Nasdaq Up 0.96%
American Beacon Mid Cap Value AMR (AMDIX)On Dec 1: 8.12  Up 0.09 (1.12%)  
MORE ON AMDIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-098.128.128.128.1208.12
30-Nov-098.038.038.038.0308.03
27-Nov-097.997.997.997.9907.99
25-Nov-098.168.168.168.1608.16
24-Nov-098.118.118.118.1108.11
23-Nov-098.128.128.128.1208.12
20-Nov-098.008.008.008.0008.00
19-Nov-098.038.038.038.0308.03
18-Nov-098.168.168.168.1608.16
17-Nov-098.198.198.198.1908.19
16-Nov-098.218.218.218.2108.21
13-Nov-098.098.098.098.0908.09
12-Nov-098.038.038.038.0308.03
11-Nov-098.138.138.138.1308.13
10-Nov-098.098.098.098.0908.09
9-Nov-098.108.108.108.1008.10
6-Nov-097.907.907.907.9007.90
5-Nov-097.887.887.887.8807.88
4-Nov-097.727.727.727.7207.72
3-Nov-097.737.737.737.7307.73
2-Nov-097.647.647.647.6407.64
30-Oct-097.597.597.597.5907.59
29-Oct-097.817.817.817.8107.81
28-Oct-097.627.627.627.6207.62
27-Oct-097.847.847.847.8407.84
26-Oct-097.917.917.917.9107.91
23-Oct-098.058.058.058.0508.05
22-Oct-098.158.158.158.1508.15
21-Oct-098.028.028.028.0208.02
20-Oct-098.088.088.088.0808.08
19-Oct-098.178.178.178.1708.17
16-Oct-098.058.058.058.0508.05
15-Oct-098.138.138.138.1308.13
14-Oct-098.138.138.138.1308.13
13-Oct-097.957.957.957.9507.95
12-Oct-097.997.997.997.9907.99
9-Oct-097.967.967.967.9607.96
8-Oct-097.907.907.907.9007.90
7-Oct-097.827.827.827.8207.82
6-Oct-097.797.797.797.7907.79
5-Oct-097.697.697.697.6907.69
2-Oct-097.517.517.517.5107.51
1-Oct-097.607.607.607.6007.60
30-Sep-097.837.837.837.8307.83
29-Sep-097.877.877.877.8707.87
28-Sep-097.857.857.857.8507.85
25-Sep-097.687.687.687.6807.68
24-Sep-097.707.707.707.7007.70
23-Sep-097.857.857.857.8507.85
22-Sep-097.967.967.967.9607.96
21-Sep-097.917.917.917.9107.91
18-Sep-097.957.957.957.9507.95
17-Sep-097.937.937.937.9307.93
16-Sep-097.977.977.977.9707.97
15-Sep-097.817.817.817.8107.81
14-Sep-097.767.767.767.7607.76
11-Sep-097.697.697.697.6907.69
10-Sep-097.677.677.677.6707.67
9-Sep-097.587.587.587.5807.58
8-Sep-097.477.477.477.4707.47
4-Sep-097.407.407.407.4007.40
3-Sep-097.327.327.327.3207.32
2-Sep-097.237.237.237.2307.23
1-Sep-097.287.287.287.2807.28
31-Aug-097.487.487.487.4807.48
28-Aug-097.547.547.547.5407.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions